Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -404.3 | -5.55567006768 | 7277.25 | 7339.48 | 6821.83 | 0 | 0 | IX |
| 4 | -287.42 | -4.0140383807 | 7160.37 | 7542.55 | 6821.83 | 0 | 0 | IX |
| 12 | 177.76 | 2.65504040961 | 6695.19 | 7570.39 | 6457.76 | 0 | 0 | IX |
| 26 | 384.14 | 5.92003772649 | 6488.81 | 7570.39 | 5989.47 | 0 | 0 | IX |
| 52 | -1318.14 | -16.0923637758 | 8191.09 | 8474.29 | 5989.47 | 0 | 0 | IX |
| 156 | 1022.33 | 17.4738745637 | 5850.62 | 8474.29 | 5191.76 | 0 | 0 | IX |
| 260 | 3259.7 | 90.2151802394 | 3613.25 | 8474.29 | 2973.39 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 6888.08 | -145.54 | -2.07 | 7026.58 | 7026.58 | 6821.83 | 0 |
| 1741282200 | 7033.62 | -83.6 | -1.17 | 7117.23 | 7158.99 | 6964.29 | 0 |
| 1741195800 | 7117.22 | 32.22 | 0.45 | 7085 | 7210.97 | 7085 | 0 |
| 1741109400 | 7085 | -196.81 | -2.70 | 7281.84 | 7281.84 | 7038.43 | 0 |
| 1741023000 | 7281.81 | 4.56 | 0.06 | 7277.25 | 7339.48 | 7197.97 | 0 |
| 1740763800 | 7277.25 | 21.67 | 0.30 | 7255.58 | 7277.25 | 7144.75 | 0 |
| 1740677400 | 7255.58 | -58.75 | -0.80 | 7308.47 | 7308.47 | 7184.49 | 0 |
| 1740591000 | 7314.33 | 89.54 | 1.24 | 7224.8 | 7364.97 | 7224.8 | 0 |
| 1740504600 | 7224.79 | -34.59 | -0.48 | 7259.34 | 7269.7 | 7213.12 | 0 |
| 1740418200 | 7259.38 | -69.25 | -0.94 | 7328.63 | 7328.69 | 7222.92 | 0 |
| 1740159000 | 7328.63 | 81.8 | 1.13 | 7246.85 | 7344.98 | 7246.85 | 0 |
| 1740072600 | 7246.83 | 24.21 | 0.34 | 7222.62 | 7277.6 | 7184.28 | 0 |
| 1739986200 | 7222.62 | -157.93 | -2.14 | 7380.58 | 7384.35 | 7204.02 | 0 |
| 1739899800 | 7380.55 | 4.31 | 0.06 | 7380.88 | 7411.68 | 7326.91 | 0 |
| 1739813400 | 7376.24 | -64.64 | -0.87 | 7442.62 | 7442.62 | 7363.76 | 0 |
| 1739554200 | 7440.88 | 53.88 | 0.73 | 7461.13 | 7542.55 | 7419.8 | 0 |
| 1739467800 | 7387 | 183.82 | 2.55 | 7203.26 | 7387 | 7203.26 | 0 |
| 1739381400 | 7203.18 | -3.63 | -0.05 | 7206.75 | 7255.51 | 7102.21 | 0 |
| 1739295000 | 7206.81 | -0.12 | -0.00 | 7206.93 | 7240.31 | 7155.72 | 0 |
| 1739208600 | 7206.93 | 46.56 | 0.65 | 7160.37 | 7206.93 | 7144.79 | 0 |
| 1738949400 | 7160.37 | -148.29 | -2.03 | 7308.71 | 7308.71 | 7148.16 | 0 |
| 1738863000 | 7308.66 | 111.83 | 1.55 | 7196.89 | 7328.69 | 7160.27 | 0 |
| 1738776600 | 7196.83 | -44.98 | -0.62 | 7241.77 | 7241.77 | 7151.3 | 0 |
| 1738690200 | 7241.81 | 7.84 | 0.11 | 7233.98 | 7268.25 | 7162.33 | 0 |
| 1738603800 | 7233.97 | -100.04 | -1.36 | 7333.92 | 7333.92 | 7143.84 | 0 |
| 1738344600 | 7334.01 | -48.88 | -0.66 | 7382.89 | 7402.41 | 7296.17 | 0 |
| 1738258200 | 7382.89 | 66.95 | 0.92 | 7315.94 | 7394.18 | 7315.94 | 0 |
| 1738171800 | 7315.94 | -197.12 | -2.62 | 7513.06 | 7513.06 | 7234.51 | 0 |
| 1738085400 | 7513.06 | 2.78 | 0.04 | 7510.28 | 7570.39 | 7476.26 | 0 |
| 1737999000 | 7510.28 | 109.39 | 1.48 | 7400.84 | 7510.28 | 7348.17 | 0 |
| 1737739800 | 7400.89 | 98.84 | 1.35 | 7343.58 | 7523.36 | 7343.58 | 0 |
| 1737653400 | 7302.05 | 61.75 | 0.85 | 7240.3 | 7305.35 | 7203.99 | 0 |
| 1737567000 | 7240.3 | 113.16 | 1.59 | 7124.47 | 7246.51 | 7103.28 | 0 |
| 1737480600 | 7127.14 | 107 | 1.52 | 7020.19 | 7128.61 | 7006.14 | 0 |
| 1737394200 | 7020.14 | -9.89 | -0.14 | 7030.03 | 7075.45 | 6972.8 | 0 |
| 1737135000 | 7030.03 | 19.37 | 0.28 | 7010.66 | 7065.61 | 6986.94 | 0 |
| 1737048600 | 7010.66 | 353.5 | 5.31 | 6657.46 | 7075.75 | 6657.46 | 0 |
| 1736962200 | 6657.16 | -31.36 | -0.47 | 6688.55 | 6742.68 | 6611.34 | 0 |
| 1736875800 | 6688.52 | 23.02 | 0.35 | 6666.66 | 6782.1 | 6666.66 | 0 |
| 1736789400 | 6665.5 | -10.86 | -0.16 | 6676.35 | 6682.25 | 6599.9399 | 0 |
| 1736530200 | 6676.36 | -37 | -0.55 | 6713.31 | 6761.48 | 6656.4399 | 0 |
| 1736443800 | 6713.36 | 47.06 | 0.71 | 6666.3 | 6733.21 | 6608.08 | 0 |
| 1736357400 | 6666.3 | -59.19 | -0.88 | 6725.48 | 6725.48 | 6599.13 | 0 |
| 1736271000 | 6725.49 | 47.21 | 0.71 | 6678.28 | 6760.29 | 6655.51 | 0 |
| 1736184600 | 6678.28 | 205.5 | 3.17 | 6472.79 | 6749.4 | 6472.79 | 0 |
| 1735925400 | 6472.78 | -196.9 | -2.95 | 6669.4399 | 6669.4399 | 6457.76 | 0 |
| 1735839000 | 6669.68 | -32.65 | -0.49 | 6702.37 | 6715.9 | 6544.04 | 0 |
| 1735666200 | 6702.33 | 67.2 | 1.01 | 6635.13 | 6709.03 | 6598.82 | 0 |
| 1735579800 | 6635.13 | -57.49 | -0.86 | 6692.68 | 6698.46 | 6620.14 | 0 |
| 1735320600 | 6692.62 | 51.1 | 0.77 | 6641.52 | 6702.5 | 6633.52 | 0 |
| 1735061400 | 6641.52 | 20.12 | 0.30 | 6621.38 | 6659.82 | 6621.38 | 0 |
| 1734975000 | 6621.4 | 4.78 | 0.07 | 6616.62 | 6629.5 | 6571.04 | 0 |
| 1734715800 | 6616.62 | 7.51 | 0.11 | 6609.39 | 6645.07 | 6518.09 | 0 |
| 1734629400 | 6609.11 | -76.09 | -1.14 | 6687.03 | 6687.03 | 6562.45 | 0 |
| 1734543000 | 6685.2 | 7.41 | 0.11 | 6677.79 | 6704.38 | 6654.04 | 0 |
| 1734456600 | 6677.79 | 48.21 | 0.73 | 6629.53 | 6710.18 | 6584.7 | 0 |
| 1734370200 | 6629.58 | -69.5 | -1.04 | 6695.1899 | 6695.1899 | 6605.89 | 0 |
| 1734111000 | 6699.08 | -32.48 | -0.48 | 6731.38 | 6770.78 | 6670.63 | 0 |
| 1734024600 | 6731.56 | 39.37 | 0.59 | 6692.1899 | 6782.34 | 6665.63 | 0 |
| 1733938200 | 6692.1899 | 32.52 | 0.49 | 6659.63 | 6719.92 | 6604.6899 | 0 |
| 1733851800 | 6659.67 | -108.64 | -1.61 | 6768.29 | 6768.29 | 6644.63 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
